Symbotic Inc. (SYM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240503C00037000 | 2024-04-24 12:50PM EDT | 37.00 | 3.20 | 3.30 | 3.60 | 0.00 | - | 10 | 10 | 59.28% |
| SYM240503C00038000 | 2024-04-25 10:51AM EDT | 38.00 | 1.70 | 2.55 | 4.10 | 0.00 | - | 12 | 21 | 94.82% |
| SYM240503C00039000 | 2024-04-25 3:01PM EDT | 39.00 | 1.65 | 1.90 | 2.10 | 0.00 | - | 2 | 2 | 60.35% |
| SYM240503C00040000 | 2024-04-26 3:53PM EDT | 40.00 | 1.50 | 1.35 | 1.50 | +0.25 | +20.00% | 25 | 66 | 59.96% |
| SYM240503C00041000 | 2024-04-26 3:53PM EDT | 41.00 | 1.05 | 0.90 | 1.05 | +0.15 | +16.67% | 40 | 50 | 59.86% |
| SYM240503C00042000 | 2024-04-26 3:25PM EDT | 42.00 | 0.75 | 0.50 | 0.70 | +0.10 | +15.38% | 11 | 45 | 57.81% |
| SYM240503C00042500 | 2024-04-26 2:45PM EDT | 42.50 | 0.60 | 0.45 | 0.55 | +0.16 | +36.36% | 6 | 74 | 59.28% |
| SYM240503C00043000 | 2024-04-26 12:24PM EDT | 43.00 | 0.45 | 0.35 | 0.45 | +0.14 | +45.16% | 15 | 30 | 59.67% |
| SYM240503C00043500 | 2024-04-26 2:49PM EDT | 43.50 | 0.40 | 0.25 | 0.35 | +0.05 | +14.29% | 3 | 29 | 58.89% |
| SYM240503C00044000 | 2024-04-26 12:40PM EDT | 44.00 | 0.32 | 0.20 | 0.30 | -0.03 | -8.57% | 30 | 54 | 60.45% |
| SYM240503C00044500 | 2024-04-26 3:17PM EDT | 44.50 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 1 | 36 | 61.13% |
| SYM240503C00045000 | 2024-04-26 2:06PM EDT | 45.00 | 0.20 | 0.10 | 0.20 | +0.09 | +81.82% | 12 | 29 | 60.94% |
| SYM240503C00045500 | 2024-04-26 3:48PM EDT | 45.50 | 0.12 | 0.10 | 0.15 | -0.23 | -65.71% | 33 | 38 | 62.50% |
| SYM240503C00046000 | 2024-04-25 9:35AM EDT | 46.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 2 | 20 | 63.28% |
| SYM240503C00047000 | 2024-04-26 3:14PM EDT | 47.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 14 | 51 | 66.80% |
| SYM240503C00048000 | 2024-04-23 1:52PM EDT | 48.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 19 | 130.08% |
| SYM240503C00049000 | 2024-04-22 2:14PM EDT | 49.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 72 | 40 | 139.26% |
| SYM240503C00050000 | 2024-04-26 1:09PM EDT | 50.00 | 0.13 | 0.00 | 0.80 | -0.22 | -62.86% | 1 | 17 | 126.56% |
| SYM240503C00051000 | 2024-04-08 12:08PM EDT | 51.00 | 1.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 156.74% |
| SYM240503C00052000 | 2024-04-15 9:48AM EDT | 52.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 11 | 35 | 180.96% |
| SYM240503C00053000 | 2024-04-12 10:14AM EDT | 53.00 | 0.58 | 0.00 | 1.35 | 0.00 | - | 38 | 38 | 172.85% |
| SYM240503C00054000 | 2024-04-10 1:47PM EDT | 54.00 | 0.65 | 0.00 | 1.95 | 0.00 | - | - | 5 | 202.44% |
| SYM240503C00055000 | 2024-04-25 2:59PM EDT | 55.00 | 0.04 | 0.00 | 1.95 | 0.00 | - | 1 | 10 | 210.25% |
| SYM240503C00056000 | 2024-03-25 9:30AM EDT | 56.00 | 1.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 167.38% |
| SYM240503C00060000 | 2024-04-24 11:32AM EDT | 60.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 25 | 65 | 245.90% |
| SYM240503C00065000 | 2024-04-02 11:11AM EDT | 65.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 0 | 251.56% |
| SYM240503C00070000 | 2024-03-26 10:58AM EDT | 70.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 244.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYM240503P00032000 | 2024-04-18 3:34PM EDT | 32.00 | 0.10 | 0.00 | 1.80 | 0.00 | - | - | 50 | 182.23% |
| SYM240503P00033000 | 2024-04-24 11:56AM EDT | 33.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 2 | 3 | 165.63% |
| SYM240503P00034000 | 2024-04-25 3:21PM EDT | 34.00 | 0.12 | 0.00 | 1.95 | 0.00 | - | 3 | 285 | 154.30% |
| SYM240503P00035000 | 2024-04-26 3:50PM EDT | 35.00 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 28 | 136 | 62.50% |
| SYM240503P00036000 | 2024-04-26 11:00AM EDT | 36.00 | 0.16 | 0.10 | 0.20 | -0.18 | -52.94% | 2 | 628 | 61.52% |
| SYM240503P00037000 | 2024-04-26 2:38PM EDT | 37.00 | 0.25 | 0.20 | 0.45 | -0.26 | -50.98% | 1 | 377 | 64.16% |
| SYM240503P00038000 | 2024-04-25 3:58PM EDT | 38.00 | 0.78 | 0.45 | 0.55 | 0.00 | - | 16 | 256 | 60.94% |
| SYM240503P00039000 | 2024-04-26 12:39PM EDT | 39.00 | 0.70 | 0.75 | 0.85 | -1.05 | -60.00% | 9 | 117 | 59.86% |
| SYM240503P00040000 | 2024-04-26 2:43PM EDT | 40.00 | 1.10 | 1.15 | 1.30 | -0.78 | -41.49% | 4 | 334 | 59.47% |
| SYM240503P00041000 | 2024-04-26 11:02AM EDT | 41.00 | 1.65 | 1.70 | 1.90 | -1.68 | -50.45% | 2 | 25 | 60.55% |
| SYM240503P00042000 | 2024-04-26 3:42PM EDT | 42.00 | 2.20 | 2.35 | 2.55 | +0.10 | +4.76% | 3 | 40 | 59.77% |
| SYM240503P00043000 | 2024-04-26 9:36AM EDT | 43.00 | 3.75 | 3.10 | 5.00 | +0.77 | +25.84% | 1 | 4 | 104.00% |
| SYM240503P00044000 | 2024-04-25 9:53AM EDT | 44.00 | 6.10 | 3.90 | 4.20 | 0.00 | - | 2 | 4 | 59.67% |
| SYM240503P00044500 | 2024-04-26 9:49AM EDT | 44.50 | 4.60 | 2.85 | 4.70 | -0.20 | -4.17% | 10 | 10 | 75.78% |
| SYM240503P00045000 | 2024-04-26 3:50PM EDT | 45.00 | 4.76 | 4.80 | 6.50 | -0.90 | -15.90% | 1 | 13 | 108.89% |
| SYM240503P00046000 | 2024-04-12 1:05PM EDT | 46.00 | 4.60 | 4.70 | 6.90 | 0.00 | - | 4 | 5 | 134.28% |
| SYM240503P00047000 | 2024-04-17 1:34PM EDT | 47.00 | 5.57 | 5.10 | 7.80 | 0.00 | - | - | 2 | 139.65% |
| SYM240503P00049000 | 2024-04-16 2:08PM EDT | 49.00 | 8.80 | 6.70 | 10.80 | 0.00 | - | 15 | 9 | 215.14% |
| SYM240503P00050000 | 2024-03-27 11:58AM EDT | 50.00 | 7.45 | 7.80 | 11.90 | 0.00 | - | 1 | 2 | 78.13% |
| SYM240503P00055000 | 2024-04-17 1:00PM EDT | 55.00 | 13.45 | 13.00 | 16.90 | 0.00 | - | - | 2 | 130.08% |
| SYM240503P00060000 | 2024-03-27 11:58AM EDT | 60.00 | 15.72 | 17.50 | 21.10 | 0.00 | - | 1 | 0 | 268.16% |
© 2024 Yahoo. All rights reserved.